Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.18 | 20.94 | 20.13 | 20.84 | 1,336,802 | +0.74(+3.70%) |
Oct 28, 2005 | 20.23 | 20.45 | 19.96 | 20.10 | 1,255,130 | -0.01(-0.04%) |
Oct 27, 2005 | 20.40 | 20.50 | 20.00 | 20.10 | 1,238,976 | -0.13(-0.66%) |
Oct 26, 2005 | 20.46 | 20.76 | 20.15 | 20.24 | 2,100,883 | -0.18(-0.87%) |
Oct 25, 2005 | 20.23 | 20.45 | 19.90 | 20.41 | 2,432,542 | +0.15(+0.74%) |
Oct 24, 2005 | 19.92 | 20.41 | 19.82 | 20.26 | 1,484,671 | +0.45(+2.28%) |
Oct 21, 2005 | 20.05 | 20.14 | 19.71 | 19.81 | 1,488,737 | -0.04(-0.18%) |
Oct 20, 2005 | 20.26 | 20.30 | 19.74 | 19.85 | 1,857,561 | -0.18(-0.88%) |
Oct 19, 2005 | 19.43 | 20.56 | 19.08 | 20.02 | 2,059,765 | -0.25(-1.22%) |
Oct 18, 2005 | 20.58 | 21.18 | 20.11 | 20.27 | 1,905,457 | -0.15(-0.74%) |
Oct 17, 2005 | 20.10 | 20.55 | 20.08 | 20.42 | 1,681,452 | +0.50(+2.49%) |
Oct 14, 2005 | 19.86 | 20.10 | 19.70 | 19.93 | 1,794,415 | +0.23(+1.17%) |
Oct 13, 2005 | 18.72 | 20.25 | 18.72 | 19.70 | 2,288,966 | -0.43(-2.15%) |
Oct 12, 2005 | 20.36 | 20.79 | 20.05 | 20.13 | 2,335,620 | -0.01(-0.04%) |
Oct 11, 2005 | 20.66 | 20.79 | 20.09 | 20.14 | 2,301,392 | -0.51(-2.49%) |
Oct 10, 2005 | 21.14 | 21.40 | 20.46 | 20.65 | 2,816,164 | -0.09(-0.43%) |
Oct 07, 2005 | 22.57 | 22.75 | 20.18 | 20.74 | 4,871,072 | -1.32(-5.98%) |
Oct 06, 2005 | 21.43 | 22.10 | 21.29 | 22.06 | 1,830,450 | +0.63(+2.93%) |
Oct 05, 2005 | 22.26 | 24.02 | 20.78 | 21.43 | 4,603,463 | -1.05(-4.69%) |
Oct 04, 2005 | 22.88 | 22.95 | 22.39 | 22.49 | 1,551,997 | -0.35(-1.55%) |
Oct 03, 2005 | 23.12 | 23.31 | 22.75 | 22.84 | 1,281,112 | -0.18(-0.77%) |
Sep 30, 2005 | 23.03 | 23.24 | 22.79 | 23.02 | 695,399 | +0.00(+0.00%) |
Sep 29, 2005 | 22.84 | 23.03 | 22.75 | 23.02 | 1,094,610 | -0.02(-0.08%) |
Sep 28, 2005 | 22.52 | 23.57 | 21.24 | 23.03 | 4,884,853 | +0.41(+1.80%) |
Sep 27, 2005 | 23.02 | 23.13 | 22.62 | 22.63 | 2,814,470 | -0.42(-1.81%) |
Sep 26, 2005 | 23.45 | 23.63 | 23.04 | 23.04 | 1,034,739 | -0.37(-1.59%) |
Sep 23, 2005 | 23.41 | 23.51 | 23.17 | 23.41 | 1,212,769 | -0.01(-0.04%) |
Sep 22, 2005 | 22.85 | 23.43 | 22.68 | 23.42 | 2,059,878 | +0.58(+2.52%) |
Sep 21, 2005 | 23.46 | 23.72 | 21.35 | 22.85 | 4,168,330 | -1.91(-7.72%) |
Sep 20, 2005 | 25.10 | 25.22 | 24.66 | 24.76 | 632,366 | -0.27(-1.10%) |
Sep 19, 2005 | 25.03 | 25.50 | 24.66 | 25.03 | 989,780 | -0.41(-1.60%) |
Sep 16, 2005 | 25.31 | 25.48 | 25.03 | 25.44 | 1,051,006 | +0.13(+0.52%) |
Sep 15, 2005 | 24.74 | 25.37 | 24.63 | 25.31 | 579,951 | +0.51(+2.07%) |
Sep 14, 2005 | 25.16 | 25.30 | 24.79 | 24.80 | 572,721 | -0.50(-1.99%) |
Sep 13, 2005 | 25.17 | 25.57 | 25.03 | 25.30 | 834,908 | +0.27(+1.06%) |
Sep 12, 2005 | 25.19 | 25.32 | 25.03 | 25.03 | 599,719 | -0.18(-0.70%) |
Sep 09, 2005 | 25.07 | 25.23 | 24.86 | 25.21 | 1,151,995 | +0.02(+0.07%) |
Sep 08, 2005 | 25.25 | 25.68 | 24.94 | 25.19 | 2,468,916 | -0.04(-0.14%) |
Sep 07, 2005 | 25.27 | 25.32 | 24.81 | 25.23 | 978,484 | +0.11(+0.42%) |
Sep 06, 2005 | 24.72 | 25.14 | 24.49 | 25.12 | 1,287,663 | +0.42(+1.72%) |
Sep 02, 2005 | 24.89 | 24.95 | 24.35 | 24.70 | 603,560 | -0.21(-0.85%) |
Sep 01, 2005 | 24.43 | 25.00 | 24.34 | 24.91 | 985,827 | +0.55(+2.25%) |
Aug 31, 2005 | 24.17 | 24.42 | 23.90 | 24.36 | 753,236 | +0.19(+0.81%) |
Aug 30, 2005 | 24.35 | 24.65 | 23.96 | 24.17 | 1,103,082 | -0.31(-1.27%) |
Aug 29, 2005 | 24.49 | 24.57 | 24.10 | 24.48 | 900,766 | -0.10(-0.40%) |
Aug 26, 2005 | 24.28 | 24.76 | 24.08 | 24.57 | 1,726,072 | +0.23(+0.95%) |
Aug 25, 2005 | 24.26 | 24.43 | 24.03 | 24.34 | 1,449,539 | +0.21(+0.88%) |
Aug 24, 2005 | 23.60 | 24.44 | 23.56 | 24.13 | 1,559,565 | +0.54(+2.29%) |
Aug 23, 2005 | 23.57 | 23.68 | 23.40 | 23.59 | 981,195 | +0.13(+0.57%) |
Aug 22, 2005 | 24.18 | 24.18 | 23.37 | 23.46 | 1,297,943 | -0.06(-0.26%) |
Aug 19, 2005 | 23.82 | 23.90 | 23.46 | 23.52 | 757,190 | -0.27(-1.15%) |
Aug 18, 2005 | 23.68 | 24.06 | 23.68 | 23.80 | 1,364,252 | -0.11(-0.44%) |
Aug 17, 2005 | 23.87 | 23.97 | 23.64 | 23.90 | 1,042,760 | -0.04(-0.15%) |
Aug 16, 2005 | 24.24 | 24.49 | 23.80 | 23.94 | 754,930 | -0.43(-1.78%) |
Aug 15, 2005 | 24.12 | 24.44 | 24.03 | 24.37 | 950,808 | +0.08(+0.33%) |
Aug 12, 2005 | 23.37 | 24.39 | 23.26 | 24.29 | 1,706,078 | +0.84(+3.59%) |
Aug 11, 2005 | 24.08 | 24.17 | 23.25 | 23.45 | 1,725,169 | -0.59(-2.47%) |
Aug 10, 2005 | 23.90 | 24.28 | 23.90 | 24.04 | 612,484 | +0.15(+0.63%) |
Aug 09, 2005 | 23.93 | 24.18 | 23.80 | 23.89 | 858,404 | -0.04(-0.15%) |
Aug 08, 2005 | 23.99 | 24.18 | 23.81 | 23.93 | 715,280 | +0.08(+0.33%) |
Aug 05, 2005 | 24.17 | 24.23 | 23.81 | 23.85 | 689,073 | -0.44(-1.82%) |
Aug 04, 2005 | 24.51 | 24.63 | 24.15 | 24.29 | 1,031,464 | -0.22(-0.90%) |
Aug 03, 2005 | 24.08 | 24.55 | 23.95 | 24.51 | 1,193,226 | +0.41(+1.69%) |
Aug 02, 2005 | 24.01 | 24.33 | 23.57 | 24.11 | 1,741,548 | -0.01(-0.04%) |